1,449.00
+23.5(+1.65%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,417 | 1,449 | 1,449 | 1,450.5 | 1,411.5 | 1.68M |
September 25, 2025 | 1,435 | 1,425.5 | 1,425.5 | 1,440.5 | 1,418.5 | 2.65M |
September 24, 2025 | 1,454 | 1,452.5 | 1,452.5 | 1,465.25 | 1,426.5 | 5.1M |
September 23, 2025 | 1,447 | 1,454.5 | 1,454.5 | 1,454.5 | 1,432 | 12.29M |
September 22, 2025 | 1,436.5 | 1,443 | 1,443 | 1,444 | 1,427.3 | 2.24M |
September 19, 2025 | 1,426.5 | 1,432 | 1,432 | 1,437.5 | 1,416 | 9.45M |
September 18, 2025 | 1,410 | 1,428 | 1,428 | 1,434 | 1,406 | 3.17M |
September 17, 2025 | 1,407 | 1,415.5 | 1,415.5 | 1,426 | 1,396.5 | 3.51M |
September 16, 2025 | 1,440 | 1,412.5 | 1,412.5 | 1,449 | 1,410 | 2.95M |
September 15, 2025 | 1,422 | 1,446 | 1,446 | 1,450 | 1,422 | 3.05M |
September 12, 2025 | 1,428.5 | 1,430.5 | 1,430.5 | 1,432.56 | 1,416.5 | 1.51M |
September 11, 2025 | 1,420 | 1,423.5 | 1,423.5 | 1,436.19 | 1,409.5 | 3.29M |
September 10, 2025 | 1,401.5 | 1,420 | 1,420 | 1,425.5 | 1,398 | 3.55M |
September 09, 2025 | 1,392 | 1,401.5 | 1,401.5 | 1,407.5 | 1,382 | 2.62M |
September 08, 2025 | 1,364 | 1,391 | 1,391 | 1,391.5 | 1,364 | 3.68M |
September 05, 2025 | 1,377.5 | 1,366 | 1,366 | 1,387 | 1,358 | 2.96M |
September 04, 2025 | 1,364.5 | 1,364 | 1,364 | 1,371 | 1,354.5 | 3.03M |
September 03, 2025 | 1,361 | 1,360 | 1,360 | 1,367.5 | 1,356 | 3.2M |
September 02, 2025 | 1,380.5 | 1,369.5 | 1,369.5 | 1,384.5 | 1,366 | 2.36M |
September 01, 2025 | 1,370 | 1,377 | 1,377 | 1,381.5 | 1,363.5 | 3.16M |
August 29, 2025 | 1,375.5 | 1,386 | 1,386 | 1,388.5 | 1,353.5 | 5.27M |
August 28, 2025 | 1,376 | 1,375 | 1,375 | 1,386.5 | 1,369 | 3.62M |
August 27, 2025 | 1,392.5 | 1,381.5 | 1,381.5 | 1,401 | 1,371 | 1.63M |
August 26, 2025 | 1,392 | 1,393 | 1,393 | 1,403 | 1,371 | 4.97M |
August 22, 2025 | 1,400.5 | 1,417 | 1,417 | 1,420.68 | 1,397.5 | 3.94M |
August 21, 2025 | 1,362.5 | 1,360 | 1,360 | 1,365.5 | 1,354 | 2.63M |
August 20, 2025 | 1,347 | 1,358.5 | 1,358.5 | 1,358.5 | 1,335.8 | 5.21M |
August 19, 2025 | 1,339 | 1,343.5 | 1,343.5 | 1,354.5 | 1,338.5 | 4.52M |
August 18, 2025 | 1,325 | 1,340 | 1,340 | 1,342 | 1,300.5 | 9.96M |
August 15, 2025 | 1,394 | 1,305.5 | 1,305.5 | 1,400.5 | 1,285 | 11.15M |
August 14, 2025 | 1,402 | 1,407 | 1,407 | 1,413 | 1,401 | 6.74M |
August 13, 2025 | 1,429 | 1,406 | 1,406 | 1,433 | 1,399 | 4.2M |
August 12, 2025 | 1,408 | 1,425 | 1,425 | 1,428.5 | 1,408 | 4.73M |
August 11, 2025 | 1,391 | 1,395 | 1,395 | 1,395.5 | 1,384.5 | 3.81M |
August 08, 2025 | 1,373.5 | 1,387.5 | 1,387.5 | 1,387.5 | 1,366.5 | 3.91M |
August 07, 2025 | 1,389 | 1,373.5 | 1,373.5 | 1,393.5 | 1,368 | 10.15M |
August 06, 2025 | 1,379.5 | 1,371.5 | 1,362.32 | 1,383 | 1,362.5 | 4.16M |
August 05, 2025 | 1,377 | 1,378.5 | 1,369.28 | 1,387.5 | 1,361.5 | 5.18M |
August 04, 2025 | 1,355.5 | 1,368.5 | 1,359.34 | 1,369 | 1,351.5 | 4.18M |
August 01, 2025 | 1,360 | 1,355 | 1,345.93 | 1,371.5 | 1,328.5 | 5.14M |
July 31, 2025 | 1,382 | 1,360.5 | 1,351.4 | 1,393 | 1,345.5 | 7.65M |
July 30, 2025 | 1,353 | 1,370 | 1,360.83 | 1,378.28 | 1,348.5 | 4.6M |
July 29, 2025 | 1,346.5 | 1,365.5 | 1,356.36 | 1,366 | 1,342 | 5.85M |
July 28, 2025 | 1,342.5 | 1,334.5 | 1,325.57 | 1,355.31 | 1,331 | 6.95M |
July 25, 2025 | 1,338 | 1,346 | 1,346 | 1,354 | 1,335.5 | 8.66M |
July 24, 2025 | 1,343 | 1,345.5 | 1,345.5 | 1,361 | 1,339 | 5.76M |
July 23, 2025 | 1,326 | 1,327 | 1,327 | 1,333 | 1,317.31 | 7.36M |
July 22, 2025 | 1,341 | 1,330.5 | 1,330.5 | 1,346.5 | 1,322 | 5.63M |
July 21, 2025 | 1,339.5 | 1,343.5 | 1,343.5 | 1,344.5 | 1,322.5 | 7.35M |
July 18, 2025 | 1,339 | 1,339.5 | 1,339.5 | 1,346 | 1,330 | 3.6M |
July 17, 2025 | 1,341 | 1,333 | 1,333 | 1,349.5 | 1,315.25 | 5.36M |
July 16, 2025 | 1,314 | 1,304 | 1,304 | 1,318.5 | 1,301.5 | 4.62M |
July 15, 2025 | 1,331 | 1,315 | 1,315 | 1,331.5 | 1,310 | 10.52M |
July 14, 2025 | 1,296 | 1,305 | 1,305 | 1,308.5 | 1,285.5 | 3.94M |
July 11, 2025 | 1,290.5 | 1,282 | 1,282 | 1,294.5 | 1,266 | 8.13M |
July 10, 2025 | 1,280.5 | 1,287 | 1,287 | 1,296.5 | 1,277 | 7.15M |
July 09, 2025 | 1,252.5 | 1,258 | 1,258 | 1,266 | 1,247 | 6.08M |
July 08, 2025 | 1,226 | 1,250 | 1,250 | 1,250 | 1,225 | 4.55M |
July 07, 2025 | 1,225 | 1,219.5 | 1,219.5 | 1,235.2 | 1,219 | 4.15M |
July 04, 2025 | 1,211.5 | 1,207 | 1,207 | 1,218 | 1,203.5 | 3.02M |